Mitsubishi Chemical Group Corp (OP: MTLHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2019 | 6.950 | 6.950 | 6.950 | 0 | -0.15(-2.11%) | |
| Apr 22, 2019 | 7.100 | 7.100 | 7.100 | 7.100 | 300 | +0.10(+1.43%) |
| Apr 18, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 1,300 | -0.15(-2.10%) |
| Apr 17, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 106 | -0.05(-0.69%) |
| Apr 02, 2019 | 7.200 | 7.200 | 7.200 | 0 | -0.02(-0.28%) | |
| Mar 25, 2019 | 7.220 | 7.220 | 7.220 | 0 | -0.03(-0.41%) | |
| Mar 21, 2019 | 7.250 | 7.250 | 7.250 | 0 | +0.05(+0.69%) | |
| Mar 01, 2019 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
| Feb 28, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 1,300 | -0.10(-1.35%) |
| Feb 26, 2019 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 7.400 | 7.400 | 7.400 | 0 | -0.05(-0.67%) | |
| Feb 19, 2019 | 7.450 | 7.450 | 7.450 | 0 | +0.20(+2.76%) | |
| Feb 12, 2019 | 7.250 | 7.250 | 7.250 | 0 | +0.05(+0.69%) | |
| Feb 11, 2019 | 7.200 | 7.200 | 7.200 | 7.200 | 1,600 | -0.75(-9.43%) |
| Jan 28, 2019 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 7.950 | 7.950 | 7.950 | 0 | +0.04(+0.51%) | |
| Jan 10, 2019 | 7.910 | 7.910 | 7.910 | 7.910 | 620 | +0.50(+6.75%) |
| Jan 09, 2019 | 7.410 | 7.410 | 7.410 | 6 | +0.00(+0.00%) | |
| Dec 31, 2018 | 7.410 | 7.410 | 7.410 | 0 | +0.01(+0.14%) | |
| Dec 28, 2018 | 7.400 | 7.400 | 7.400 | 7.400 | 1,700 | +0.15(+2.07%) |
| Dec 27, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 3,650 | +0.40(+5.84%) |
| Dec 26, 2018 | 6.850 | 6.850 | 6.850 | 6.850 | 350 | -0.08(-1.15%) |
| Dec 20, 2018 | 6.930 | 6.930 | 6.930 | 0 | -0.32(-4.41%) | |
| Dec 19, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 3,000 | +0.05(+0.69%) |
| Dec 18, 2018 | 7.200 | 7.200 | 7.200 | 7.200 | 8,400 | -0.10(-1.37%) |
| Dec 14, 2018 | 7.300 | 7.300 | 7.300 | 0 | -0.10(-1.35%) | |
| Dec 13, 2018 | 7.400 | 7.400 | 7.400 | 7.400 | 3,800 | +0.10(+1.37%) |
| Dec 11, 2018 | 7.300 | 7.300 | 7.300 | 0 | -0.30(-3.95%) | |
| Dec 06, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.40(-5.00%) | |
| Dec 04, 2018 | 8.030 | 8.030 | 8.000 | 8.000 | 9,600 | -0.39(-4.65%) |
| Nov 20, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.26(+3.20%) | |
| Nov 08, 2018 | 8.130 | 8.130 | 8.130 | 0 | -0.77(-8.65%) | |
| Oct 30, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.10(+1.14%) | |
| Aug 29, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.02(+0.23%) | |
| Aug 02, 2018 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 8.780 | 8.780 | 8.780 | 0 | +0.78(+9.75%) | |
| Jul 03, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.20(-2.44%) | |
| Jun 29, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.95(-10.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.